Options Chain for CNH INDL N V SHS (CNH) - $10.36 as of 5/29/2026 4:01:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 9.00 | 8.15 | 8.10 | +0.15 | +1.89% | 3.26 | 1 | 4 | 9.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 5.00 | 4.80 | 6.50 | 5.65 | 5.20 | 0.00 | 0.00% | 1.13 | 0 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 7.50 | 2.30 | 3.50 | 2.90 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 27 | 2.19 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.58 | -0.17 | -22.67% | 0.05 | 3 | 176 | 0.43 | 0.59 | 0.32 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,950 | 0.78 | 0.05 | 0.09 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,458 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.05 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.11 | +61.12% | 0.03 | 2 | 4,739 | 0.37 | -0.41 | 0.32 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 12.50 | 1.80 | 2.55 | 2.18 | 2.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -0.95 | 0.09 | 0.00 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | 4.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 17.50 | 6.40 | 7.90 | 7.15 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:57 PM EST |
| 20.00 | 8.90 | 10.40 | 9.65 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 22.50 | 11.00 | 13.40 | 12.20 | 11.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 25.00 | 13.50 | 15.80 | 14.65 | 15.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:57 PM EST |